U.S. markets open in 6 hours 53 minutes
F S&P 500
5,521.25 +4.25 (+0.08%) F Dow Jones
39,890.00 +46.00 (+0.12%) F Nasdaq
19,787.50 +36.75 (+0.19%) E-mini Russell 2000 Index Futur
2,057.30 +4.50 (+0.22%) Petróleo
81.63 0.00 (0.00%) Oro
2,337.40 -7.00 (-0.30%)
Asymchem Laboratories Tianjin Co Ltd (7K90.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:13AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 300 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 20 jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 jun 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 300 |
| 18 jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 17 jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 14 jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 13 jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 13 jun 2024 | 1.976697 Dividendo | |||||
| 12 jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 4.52 | - |
| 11 jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.28 | - |
| 10 jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.31 | - |
| 07 jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.28 | - |
| 06 jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.28 | - |
| 05 jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 4.42 | - |
| 04 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 4.38 | - |
| 03 jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.28 | - |
| 31 may 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 4.42 | - |
| 30 may 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 4.35 | - |
| 29 may 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 4.42 | - |
| 28 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 4.38 | - |
| 27 may 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 4.42 | - |
| 24 may 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.56 | - |
| 23 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.77 | - |
| 22 may 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91 | - |
| 21 may 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.84 | - |
| 20 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.18 | - |
| 17 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.11 | - |
| 16 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.15 | - |
| 15 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.18 | - |
| 14 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.22 | - |
| 13 may 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.22 | - |
| 10 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.18 | - |
| 09 may 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.18 | - |
| 08 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.11 | - |
| 07 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 5.29 | - |
| 06 may 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 5.32 | - |
| 03 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.15 | - |
| 02 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.43 | - |
| 30 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.22 | - |
| 29 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.25 | - |
| 26 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91 | - |
| 25 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.77 | - |
| 24 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.87 | - |
| 23 abr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 4.94 | - |
| 22 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.84 | - |
| 19 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.73 | - |
| 18 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.84 | - |
| 17 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.84 | - |
| 16 abr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.84 | - |
| 15 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.87 | - |
| 12 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 4.98 | - |
| 11 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.01 | - |
| 10 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.08 | - |
| 09 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 4.98 | - |
| 08 abr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91 | - |
| 05 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.80 | - |
| 04 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.08 | - |
| 03 abr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.08 | - |
| 02 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.01 | - |
| 28 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.01 | - |
| 27 mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 4.98 | - |
| 26 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.15 | - |
| 25 mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.36 | - |
| 22 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.43 | - |
| 21 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.46 | - |
| 20 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.43 | - |
| 19 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.50 | - |
| 18 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 5.71 | - |
| 15 mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 5.64 | - |
| 14 mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 5.74 | - |
| 13 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 5.81 | - |
| 12 mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 5.88 | - |
| 11 mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 5.78 | - |
| 08 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 5.71 | - |
| 07 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.57 | - |
| 06 mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 5.71 | - |
| 05 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.57 | - |
| 04 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 5.85 | - |
| 01 mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 5.64 | - |
| 29 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5.57 | - |
| 28 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.50 | - |
| 27 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 5.60 | - |
| 26 feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 5.60 | - |
| 23 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.43 | - |
| 22 feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 5.46 | - |
| 21 feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 5.50 | - |
| 20 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.22 | - |
| 19 feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 5.11 | - |
| 16 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 5.15 | - |
| 15 feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 4.80 | - |
| 14 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.84 | - |
| 13 feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91 | - |
| 12 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.87 | - |
| 09 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.87 | - |
| 08 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.25 | - |
| 07 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.36 | - |
| 06 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 5.36 | - |
| 05 feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.